Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Priority Technology Holdings, Inc. (PRTH)

7.80
+0.35
+(4.70%)
At close: May 2 at 4:00:00 PM EDT
7.84
+0.04
+(0.51%)
After hours: May 2 at 6:17:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.677.897.617.807.80488,900
May 1, 20257.277.627.087.457.45402,300
Apr 30, 20257.137.326.927.267.26352,600
Apr 29, 20257.207.437.127.377.37475,900
Apr 28, 20257.377.497.147.237.23247,600
Apr 25, 20257.307.407.197.357.35220,000
Apr 24, 20257.197.416.997.357.35573,600
Apr 23, 20257.067.306.867.157.15536,000
Apr 22, 20256.537.046.526.776.77413,300
Apr 21, 20256.856.856.456.606.60256,800
Apr 17, 20256.707.146.646.956.95343,000
Apr 16, 20256.796.896.516.706.70202,500
Apr 15, 20256.797.026.786.856.85271,600
Apr 14, 20256.776.946.556.786.78315,200
Apr 11, 20256.596.746.286.536.53472,900
Apr 10, 20256.847.126.506.576.57302,600
Apr 9, 20256.367.306.287.057.05563,600
Apr 8, 20256.826.956.256.406.40370,000
Apr 7, 20256.037.016.036.536.53561,400
Apr 4, 20256.336.656.016.566.56616,300
Apr 3, 20256.766.996.646.756.75441,300
Apr 2, 20257.177.517.107.307.30477,500
Apr 1, 20256.757.426.717.377.37519,300
Mar 31, 20256.547.096.416.826.821,011,000
Mar 28, 20257.357.356.616.756.751,005,300
Mar 27, 20257.507.537.347.437.43395,000
Mar 26, 20257.617.687.267.507.50393,000
Mar 25, 20258.118.167.327.607.60640,000
Mar 24, 20258.108.367.948.058.05544,500
Mar 21, 20257.868.067.787.897.89799,400
Mar 20, 20257.868.137.698.038.03639,000
Mar 19, 20257.768.007.747.917.91445,500
Mar 18, 20257.737.907.497.737.73442,100
Mar 17, 20257.727.777.487.737.73477,200
Mar 14, 20257.417.847.217.727.72434,400
Mar 13, 20257.517.757.187.267.26514,800
Mar 12, 20257.557.827.487.577.57652,200
Mar 11, 20257.197.527.057.327.32618,900
Mar 10, 20257.497.576.647.167.161,084,000
Mar 7, 20257.867.867.207.667.661,313,100
Mar 6, 20258.658.997.617.757.751,139,100
Mar 5, 20258.949.328.819.089.08625,900
Mar 4, 20258.849.228.349.009.00739,900
Mar 3, 202510.7510.928.859.149.14815,100
Feb 28, 202510.0610.739.7710.7310.73418,300
Feb 27, 202510.6510.7310.1610.3010.30406,700
Feb 26, 202510.6110.9110.4310.5510.55432,900
Feb 25, 202510.7110.7110.1010.4610.46450,600
Feb 24, 202510.5310.9510.3010.7510.75659,200
Feb 21, 202512.0212.0710.3610.4410.44714,900
Feb 20, 202511.9812.0911.4911.8211.82480,700
Feb 19, 202512.1412.4712.0512.1212.12856,100
Feb 18, 202511.4712.2011.4412.0712.071,052,000
Feb 14, 202511.2211.4410.8011.4311.43351,900
Feb 13, 202511.2411.3110.7311.1311.13430,200
Feb 12, 202510.5011.2010.3011.1311.13534,100
Feb 11, 202511.3211.3710.8810.9110.91494,500
Feb 10, 202511.1111.4610.6811.4211.42702,600
Feb 7, 202510.8911.4510.8911.2011.20956,200
Feb 6, 202510.4510.8010.2910.7010.701,658,700
Feb 5, 202510.0110.439.9610.2610.26713,500
Feb 4, 20259.6910.069.6910.0210.02465,400
Feb 3, 20259.229.648.989.619.61314,900
Jan 31, 20259.789.789.249.509.50483,600
Jan 30, 20259.709.899.549.609.60310,600
Jan 29, 20259.279.739.229.599.59376,100
Jan 28, 20259.279.549.029.429.42278,600
Jan 27, 20259.109.498.929.249.24447,000
Jan 24, 20259.009.198.929.119.11448,100
Jan 23, 20259.309.568.979.039.03506,600
Jan 22, 20259.019.608.969.479.47804,100
Jan 21, 20258.969.308.798.968.96846,400
Jan 17, 20259.009.188.778.908.901,461,500
Jan 16, 20257.758.787.508.668.665,293,900
Jan 15, 20259.429.627.368.068.061,243,700
Jan 14, 20259.569.899.359.579.57147,000
Jan 13, 202510.5010.509.349.449.44369,200
Jan 10, 202511.0211.3610.6810.7010.70236,700
Jan 8, 202511.0411.5310.8911.4011.40255,200
Jan 7, 202511.4411.6110.9511.3311.33292,600
Jan 6, 202512.2812.2811.2911.6111.61468,400
Jan 3, 202511.5112.3011.3112.2912.29332,300
Jan 2, 202511.8312.0510.8311.4911.49521,200
Dec 31, 202412.0812.4411.5311.7511.75916,700
Dec 30, 202411.1011.8710.6911.4911.49426,200
Dec 27, 202412.0112.1110.7011.0211.02420,300
Dec 26, 202411.4911.9310.9111.8411.84585,500
Dec 24, 20249.5011.159.4110.8310.83868,600
Dec 23, 20248.459.348.459.229.22333,500
Dec 20, 20248.478.828.178.598.59354,000
Dec 19, 20249.409.408.608.648.64327,400
Dec 18, 20249.509.948.808.958.95288,800
Dec 17, 20249.2310.009.209.419.41333,000
Dec 16, 20248.989.218.959.189.18184,500
Dec 13, 20249.129.258.919.059.05146,600
Dec 12, 20249.759.779.039.129.12184,800
Dec 11, 20249.6710.039.399.869.86322,000
Dec 10, 20249.139.629.039.499.49263,000
Dec 9, 20249.649.648.809.199.19573,800
Dec 6, 20249.839.869.109.619.61226,400
Dec 5, 20249.5910.059.049.799.79365,600
Dec 4, 202410.0010.039.119.439.43364,700
Dec 3, 20249.8910.109.629.929.92291,000
Dec 2, 20249.4210.029.349.929.92325,800
Nov 29, 202410.2210.229.229.309.30219,200
Nov 27, 202410.2510.449.4110.0610.06427,700
Nov 26, 20248.7510.058.6810.0210.02654,700
Nov 25, 20248.889.858.348.748.74570,800
Nov 22, 20248.578.997.968.028.02574,800
Nov 21, 20248.618.898.258.358.35129,600
Nov 20, 20249.059.258.458.568.56160,400
Nov 19, 20248.389.028.388.988.98192,700
Nov 18, 20248.058.488.018.408.40218,100
Nov 15, 20248.218.217.957.997.99132,500
Nov 14, 20248.388.498.088.228.22275,100
Nov 13, 20248.518.708.318.438.43212,200
Nov 12, 20247.508.907.498.558.55352,300
Nov 11, 20247.297.407.017.397.39330,300
Nov 8, 20246.837.236.756.996.9993,300
Nov 7, 20246.657.806.616.636.63151,100
Nov 6, 20246.006.665.966.646.64109,700
Nov 5, 20245.055.705.015.635.6389,900
Nov 4, 20245.265.265.045.055.0594,800
Nov 1, 20245.445.535.215.345.3442,700
Oct 31, 20245.485.565.355.395.3929,400
Oct 30, 20245.555.785.555.565.5625,100
Oct 29, 20245.405.555.375.555.5531,400
Oct 28, 20245.345.505.345.465.4635,800
Oct 25, 20245.315.435.255.265.26121,100
Oct 24, 20245.705.725.335.345.3435,600
Oct 23, 20245.785.825.625.625.6241,500
Oct 22, 20245.956.015.745.825.8259,100
Oct 21, 20246.246.336.006.006.0025,300
Oct 18, 20246.536.536.286.296.2918,500
Oct 17, 20246.586.616.376.486.4855,900
Oct 16, 20246.436.646.356.516.51163,800
Oct 15, 20246.236.496.216.356.3524,000
Oct 14, 20246.386.406.216.246.2424,100
Oct 11, 20246.366.426.316.346.3418,900
Oct 10, 20246.386.496.286.336.3328,300
Oct 9, 20246.186.506.176.466.4625,400
Oct 8, 20246.546.546.126.126.1230,400
Oct 7, 20246.256.476.186.466.4624,200
Oct 4, 20246.206.386.156.306.3025,700
Oct 3, 20245.956.175.926.036.0341,600
Oct 2, 20246.146.305.905.905.9045,900
Oct 1, 20246.746.836.236.256.25100,700
Sep 30, 20246.856.896.716.836.8338,200
Sep 27, 20247.047.046.726.856.8567,400
Sep 26, 20247.217.386.846.986.9864,000
Sep 25, 20247.117.226.967.057.0546,400
Sep 24, 20246.857.176.697.167.1684,800
Sep 23, 20246.846.946.636.856.8564,300
Sep 20, 20246.716.856.556.756.75162,100
Sep 19, 20246.506.776.386.666.6658,000
Sep 18, 20246.827.006.206.356.35162,600
Sep 17, 20246.206.855.976.736.73161,100
Sep 16, 20246.336.335.966.026.02138,500
Sep 13, 20246.226.346.006.236.23187,700
Sep 12, 20245.856.235.856.206.20237,700
Sep 11, 20245.575.845.505.805.8016,600
Sep 10, 20245.385.635.325.625.6217,700
Sep 9, 20245.155.585.155.505.5026,200
Sep 6, 20245.415.415.025.165.1635,200
Sep 5, 20245.845.845.355.475.4746,500
Sep 4, 20245.775.915.605.775.7731,300
Sep 3, 20246.006.005.745.875.8752,600
Aug 30, 20245.966.005.886.006.0025,600
Aug 29, 20245.956.345.845.995.9965,700
Aug 28, 20245.875.995.735.865.8671,100
Aug 27, 20245.715.975.485.885.8826,500
Aug 26, 20245.225.695.195.695.6951,500
Aug 23, 20244.915.154.915.135.1345,400
Aug 22, 20244.995.004.894.894.8918,700
Aug 21, 20244.905.004.794.934.9348,600
Aug 20, 20244.844.934.624.794.7935,100
Aug 19, 20245.065.064.844.904.9085,800
Aug 16, 20244.945.084.934.994.9918,700
Aug 15, 20244.905.004.764.974.9729,200
Aug 14, 20244.714.884.644.754.7547,400
Aug 13, 20244.474.804.324.724.7244,800
Aug 12, 20245.175.174.364.424.4273,200
Aug 9, 20245.105.275.015.155.1524,000
Aug 8, 20244.875.404.875.065.0681,500
Aug 7, 20244.885.064.885.065.0656,600
Aug 6, 20244.684.934.654.784.7838,100
Aug 5, 20244.334.874.134.744.7457,800
Aug 2, 20244.974.974.614.614.6158,400
Aug 1, 20245.936.074.985.145.1474,600
Jul 31, 20245.586.125.575.935.9330,200
Jul 30, 20245.275.635.275.575.5745,500
Jul 29, 20246.276.285.275.275.2778,900
Jul 26, 20246.406.445.776.306.3072,800
Jul 25, 20246.186.866.186.346.34103,400
Jul 24, 20246.246.475.926.186.1863,400
Jul 23, 20245.616.315.616.236.2382,900
Jul 22, 20245.075.675.025.665.6654,600
Jul 19, 20245.545.805.205.205.2060,400
Jul 18, 20245.805.895.465.515.5135,100
Jul 17, 20245.535.825.485.745.7437,300
Jul 16, 20245.605.755.365.495.49119,300
Jul 15, 20245.135.635.095.615.6165,900
Jul 12, 20245.105.224.995.135.1351,900
Jul 11, 20245.055.074.975.045.0440,100
Jul 10, 20245.195.284.925.025.0250,900
Jul 9, 20245.015.325.005.175.1777,400
Jul 8, 20245.025.114.944.984.9856,800
Jul 5, 20244.975.034.954.964.9665,200
Jul 3, 20244.935.024.905.025.0212,400
Jul 2, 20244.764.964.764.954.9528,000
Jul 1, 20245.325.324.714.764.7673,800
Jun 28, 20244.895.394.795.285.28367,900
Jun 27, 20244.894.974.814.864.8622,900
Jun 26, 20244.764.874.754.854.8529,000
Jun 25, 20244.824.984.784.844.8440,300
Jun 24, 20244.604.944.554.914.9139,900
Jun 21, 20244.714.834.554.604.6077,000
Jun 20, 20244.694.904.504.794.7962,200
Jun 18, 20244.444.674.294.484.4851,300
Jun 17, 20244.374.444.094.344.3424,800
Jun 14, 20244.134.334.134.334.3328,800
Jun 13, 20244.004.264.004.194.1937,100
Jun 12, 20244.254.363.924.104.1045,100
Jun 11, 20244.324.414.054.234.2325,700
Jun 10, 20244.404.454.344.364.3620,100
Jun 7, 20244.314.504.184.454.4512,400
Jun 6, 20244.194.364.174.324.3216,800
Jun 5, 20244.204.354.064.214.2135,300
Jun 4, 20244.584.794.084.204.2054,400
Jun 3, 20244.574.804.504.624.6249,800
May 31, 20244.364.614.014.574.5758,100
May 30, 20245.075.074.354.434.4397,700
May 29, 20244.985.054.874.944.9462,000
May 28, 20244.474.974.404.864.86124,600
May 24, 20244.164.684.164.464.46212,800
May 23, 20243.404.253.354.184.18623,900
May 22, 20243.413.493.413.443.4426,500
May 21, 20243.433.603.433.443.4412,400
May 20, 20243.443.533.363.443.4440,900
May 17, 20243.453.493.393.443.4417,200
May 16, 20243.473.543.423.453.4521,100
May 15, 20243.533.533.423.443.4424,500
May 14, 20243.743.743.463.493.4975,600
May 13, 20243.693.743.593.643.6448,700
May 10, 20243.583.653.533.643.6423,800
May 9, 20243.513.583.423.543.5433,600
May 8, 20243.413.553.393.483.4857,200
May 7, 20243.293.513.293.443.4427,400
May 6, 20243.213.363.213.253.2528,500
May 3, 20243.253.253.193.193.1917,000

Related Tickers

5588.T Fast Accounting Co.,Ltd.
1,535.00
0.00%
 
153A.T CAULIS INC
1,149.00
+15.02%
 
FND.AX Findi Limited
4.4200
-2.43%
 
SHVA.TA Automatic Bank Services Limited
2,280.00
+1.33%
 
PGYWW Pagaya Technologies Ltd.
0.1001
+4.27%
 
SNCR Synchronoss Technologies, Inc.
10.66
+6.49%
 
EVTC EVERTEC, Inc.
34.60
+1.76%
 
ALLT Allot Ltd.
5.90
+0.68%
 
BLIN Bridgeline Digital, Inc.
2.1400
+13.83%
 
FLYW Flywire Corporation
9.57
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.